Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 73.08 | 73.22 | 72.85 | 72.85 | 15,915 | +0.34(+0.47%) |
May 29, 2014 | 72.42 | 73.47 | 72.37 | 72.51 | 27,516 | -1.48(-2.00%) |
May 28, 2014 | 73.99 | 74.04 | 73.59 | 73.99 | 18,032 | -1.61(-2.13%) |
May 27, 2014 | 75.62 | 75.72 | 75.33 | 75.60 | 8,692 | -1.02(-1.32%) |
May 23, 2014 | 76.61 | 76.61 | 76.61 | 0 | +0.41(+0.54%) | |
May 22, 2014 | 75.86 | 76.25 | 75.86 | 76.20 | 174,277 | +0.95(+1.26%) |
May 21, 2014 | 74.79 | 75.25 | 74.45 | 75.25 | 11,277 | +1.92(+2.62%) |
May 20, 2014 | 74.12 | 74.18 | 73.30 | 73.33 | 12,627 | -0.97(-1.31%) |
May 19, 2014 | 74.00 | 74.30 | 73.45 | 74.30 | 17,399 | -0.45(-0.60%) |
May 16, 2014 | 74.25 | 74.75 | 73.84 | 74.75 | 165,577 | +1.45(+1.98%) |
May 15, 2014 | 73.66 | 73.66 | 72.65 | 73.30 | 77,773 | -0.75(-1.01%) |
May 14, 2014 | 74.35 | 74.50 | 73.80 | 74.05 | 579,591 | +0.93(+1.27%) |
May 13, 2014 | 72.77 | 73.15 | 72.63 | 73.12 | 19,816 | -0.22(-0.30%) |
May 12, 2014 | 73.12 | 73.34 | 73.12 | 73.34 | 7,110 | +1.49(+2.07%) |
May 09, 2014 | 71.35 | 71.85 | 71.35 | 71.85 | 12,228 | +3.69(+5.41%) |
May 08, 2014 | 68.75 | 68.79 | 68.01 | 68.16 | 33,771 | -3.24(-4.54%) |
May 07, 2014 | 71.47 | 71.52 | 70.75 | 71.40 | 6,843 | -2.38(-3.22%) |
May 06, 2014 | 73.51 | 73.95 | 73.49 | 73.78 | 13,082 | +0.18(+0.24%) |
May 05, 2014 | 73.15 | 74.10 | 73.15 | 73.60 | 5,820 | -1.87(-2.48%) |
May 02, 2014 | 74.59 | 75.49 | 74.59 | 75.47 | 53,691 | +1.99(+2.71%) |
May 01, 2014 | 72.99 | 73.48 | 72.99 | 73.48 | 16,501 | +0.55(+0.75%) |
Apr 30, 2014 | 73.30 | 73.30 | 72.76 | 72.93 | 13,000 | -3.97(-5.16%) |
Apr 29, 2014 | 75.13 | 77.00 | 74.80 | 76.90 | 23,337 | +0.89(+1.17%) |
Apr 28, 2014 | 77.18 | 77.18 | 76.00 | 76.01 | 9,350 | -2.47(-3.15%) |
Apr 25, 2014 | 79.26 | 79.26 | 78.25 | 78.48 | 12,693 | -2.99(-3.67%) |
Apr 24, 2014 | 81.35 | 81.99 | 81.19 | 81.47 | 3,863 | +1.10(+1.37%) |
Apr 23, 2014 | 80.50 | 80.50 | 80.30 | 80.37 | 8,997 | +0.02(+0.02%) |
Apr 22, 2014 | 79.26 | 80.35 | 78.76 | 80.35 | 21,021 | +0.95(+1.20%) |
Apr 21, 2014 | 78.98 | 79.47 | 78.98 | 79.40 | 17,455 | -0.30(-0.38%) |
Apr 17, 2014 | 79.70 | 79.70 | 79.70 | 0 | +0.95(+1.21%) | |
Apr 16, 2014 | 78.43 | 78.75 | 78.24 | 78.75 | 10,157 | +0.94(+1.21%) |
Apr 15, 2014 | 79.05 | 79.09 | 77.81 | 77.81 | 29,662 | -4.30(-5.24%) |
Apr 14, 2014 | 82.21 | 82.21 | 81.53 | 82.11 | 11,649 | +0.91(+1.12%) |
Apr 11, 2014 | 80.67 | 81.23 | 80.63 | 81.20 | 0 | -2.80(-3.33%) |
Apr 10, 2014 | 84.11 | 84.93 | 83.65 | 84.00 | 13,477 | +4.79(+6.05%) |
Apr 09, 2014 | 78.41 | 79.56 | 78.41 | 79.21 | 11,535 | +3.23(+4.25%) |
Apr 08, 2014 | 75.93 | 76.34 | 75.83 | 75.98 | 6,404 | -1.26(-1.63%) |
Apr 07, 2014 | 77.95 | 77.95 | 77.00 | 77.24 | 16,274 | -4.15(-5.10%) |
Apr 04, 2014 | 82.15 | 82.29 | 80.87 | 81.39 | 0 | -0.96(-1.17%) |
Apr 03, 2014 | 82.38 | 82.70 | 82.01 | 82.35 | 19,695 | +0.32(+0.40%) |
Apr 02, 2014 | 81.80 | 82.10 | 81.55 | 82.03 | 5,093 | +0.14(+0.16%) |
Apr 01, 2014 | 81.65 | 81.93 | 81.52 | 81.89 | 8,648 | +6.79(+9.04%) |
Mar 31, 2014 | 74.55 | 75.26 | 74.55 | 75.10 | 8,928 | +0.78(+1.06%) |
Mar 28, 2014 | 74.20 | 74.50 | 74.20 | 74.31 | 0 | +1.36(+1.87%) |
Mar 27, 2014 | 72.93 | 73.16 | 72.53 | 72.95 | 8,616 | -3.14(-4.13%) |
Mar 26, 2014 | 76.32 | 76.40 | 75.75 | 76.09 | 8,847 | -1.58(-2.03%) |
Mar 25, 2014 | 77.21 | 77.69 | 77.20 | 77.67 | 5,958 | +0.37(+0.48%) |
Mar 24, 2014 | 77.86 | 78.00 | 77.25 | 77.30 | 6,495 | +1.22(+1.60%) |
Mar 21, 2014 | 76.09 | 76.78 | 76.00 | 76.08 | 0 | -1.21(-1.57%) |
Mar 20, 2014 | 77.14 | 77.29 | 76.91 | 77.29 | 6,841 | -1.34(-1.70%) |
Mar 19, 2014 | 79.38 | 79.56 | 78.63 | 78.63 | 14,750 | -1.12(-1.40%) |
Mar 18, 2014 | 79.36 | 79.80 | 79.17 | 79.75 | 7,258 | -0.92(-1.14%) |
Mar 17, 2014 | 80.30 | 80.82 | 80.27 | 80.67 | 11,785 | +2.41(+3.08%) |
Mar 14, 2014 | 78.75 | 78.75 | 78.12 | 78.26 | 0 | -1.66(-2.08%) |
Mar 13, 2014 | 81.25 | 81.30 | 79.34 | 79.92 | 23,078 | -2.60(-3.15%) |
Mar 12, 2014 | 82.09 | 82.52 | 82.08 | 82.52 | 7,889 | +0.22(+0.27%) |
Mar 11, 2014 | 83.11 | 83.41 | 82.30 | 82.30 | 9,561 | +1.17(+1.44%) |
Mar 10, 2014 | 81.46 | 81.46 | 80.53 | 81.13 | 12,477 | -2.02(-2.43%) |
Mar 07, 2014 | 83.77 | 83.77 | 82.76 | 83.15 | 0 | -2.74(-3.19%) |
Mar 06, 2014 | 85.76 | 85.89 | 85.60 | 85.89 | 6,462 | +0.47(+0.55%) |
Mar 05, 2014 | 85.22 | 85.46 | 85.13 | 85.42 | 7,618 | +0.87(+1.03%) |
Mar 04, 2014 | 83.88 | 84.63 | 83.88 | 84.55 | 30,683 | +1.83(+2.21%) |